Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HTMX11 - FII HOTEL MX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 137,27 | 136,96 | -0,23% | 136,90 | 137,32 | 137,07 | 136,96 | 137,18 | 955 | 54.088.761 |
| 5/9/2025 | 136,90 | 137,28 | +0,28% | 136,50 | 137,28 | 136,72 | 136,97 | 137,28 | 1.345 | 75.596.667 |
| 4/9/2025 | 137,00 | 136,90 | +0,04% | 136,54 | 137,37 | 136,76 | 136,89 | 136,90 | 832 | 60.930.229 |
| 3/9/2025 | 136,91 | 136,85 | -0,04% | 136,76 | 137,00 | 136,87 | 136,80 | 136,85 | 821 | 29.648.181 |
| 2/9/2025 | 137,89 | 136,90 | -0,23% | 136,50 | 138,51 | 137,17 | 136,60 | 136,90 | 2.134 | 104.648.374 |
| 1/9/2025 | 138,95 | 137,22 | -1,89% | 137,13 | 138,95 | 137,91 | 137,22 | 137,54 | 1.804 | 113.823.015 |
| 29/8/2025 | 139,96 | 139,87 | -0,07% | 139,54 | 140,00 | 139,83 | 139,86 | 139,87 | 2.226 | 89.857.530 |
| 28/8/2025 | 139,20 | 139,97 | +0,57% | 139,00 | 140,00 | 139,30 | 139,11 | 139,97 | 2.533 | 84.781.819 |
| 27/8/2025 | 139,89 | 139,17 | +0,04% | 139,12 | 139,89 | 139,25 | 139,17 | 139,23 | 1.225 | 56.885.108 |
| 26/8/2025 | 139,50 | 139,11 | -0,27% | 139,11 | 140,00 | 139,51 | 139,11 | 139,25 | 1.789 | 78.311.190 |
| 25/8/2025 | 139,94 | 139,48 | +0,13% | 139,27 | 139,94 | 139,49 | 139,41 | 139,48 | 2.202 | 72.452.225 |
| 22/8/2025 | 139,12 | 139,30 | +0,13% | 139,10 | 139,84 | 139,37 | 139,30 | 139,95 | 1.532 | 59.162.837 |
| 21/8/2025 | 139,30 | 139,12 | -0,13% | 139,12 | 139,92 | 139,32 | 139,12 | 139,23 | 1.531 | 46.979.397 |
| 20/8/2025 | 139,94 | 139,30 | -0,46% | 139,30 | 139,94 | 139,49 | 139,30 | 139,42 | 1.274 | 69.369.893 |
| 19/8/2025 | 140,68 | 139,95 | -0,32% | 139,71 | 140,68 | 140,19 | 139,71 | 139,95 | 640 | 39.114.236 |
| 18/8/2025 | 140,90 | 140,40 | +0,17% | 140,24 | 140,90 | 140,52 | 140,40 | 140,68 | 614 | 43.423.253 |
| 15/8/2025 | 140,71 | 140,16 | -0,06% | 140,01 | 141,00 | 140,53 | 140,13 | 140,30 | 565 | 25.535.211 |
| 14/8/2025 | 140,00 | 140,24 | +0,19% | 140,00 | 140,80 | 140,43 | 140,20 | 140,44 | 460 | 22.034.070 |
| 13/8/2025 | 139,78 | 139,98 | +0,24% | 139,70 | 140,99 | 140,03 | 139,97 | 139,98 | 467 | 22.196.065 |
| 12/8/2025 | 139,30 | 139,65 | -0,11% | 139,30 | 140,12 | 139,65 | 139,65 | 139,68 | 735 | 34.858.601 |
| 11/8/2025 | 141,03 | 139,80 | -0,34% | 139,15 | 141,03 | 139,84 | 139,33 | 139,80 | 776 | 53.447.012 |
| 8/8/2025 | 140,79 | 140,27 | -0,37% | 140,03 | 141,02 | 140,55 | 140,27 | 140,30 | 595 | 42.616.601 |
| 7/8/2025 | 141,00 | 140,79 | +0,57% | 140,40 | 141,07 | 140,80 | 140,79 | 140,93 | 597 | 32.905.451 |
| 6/8/2025 | 140,90 | 139,99 | -0,65% | 139,99 | 141,65 | 140,54 | 139,98 | 139,99 | 857 | 57.439.864 |
| 5/8/2025 | 140,93 | 140,90 | -0,02% | 140,86 | 142,34 | 141,18 | 140,90 | 141,01 | 582 | 25.836.827 |
| 4/8/2025 | 143,15 | 140,93 | -1,72% | 140,00 | 143,15 | 141,36 | 140,80 | 140,93 | 865 | 54.184.947 |
| 1/8/2025 | 141,02 | 143,40 | -1,42% | 140,28 | 143,70 | 141,50 | 143,40 | 143,45 | 1.339 | 59.504.417 |
| 31/7/2025 | 144,50 | 145,47 | +1,28% | 141,41 | 145,56 | 144,48 | 145,32 | 145,47 | 920 | 94.130.280 |
| 30/7/2025 | 144,00 | 143,63 | -0,85% | 143,00 | 144,89 | 143,84 | 143,63 | 144,08 | 657 | 53.137.111 |
| 29/7/2025 | 144,94 | 144,86 | +0,93% | 143,83 | 144,95 | 144,42 | 144,20 | 144,86 | 632 | 39.442.805 |
| 28/7/2025 | 143,54 | 143,53 | -0,19% | 143,53 | 144,97 | 144,22 | 143,53 | 143,79 | 692 | 49.193.572 |
| 25/7/2025 | 143,74 | 143,80 | +0,01% | 143,51 | 144,20 | 143,90 | 143,80 | 143,81 | 443 | 31.471.709 |
| 24/7/2025 | 144,44 | 143,79 | +0,10% | 143,71 | 144,54 | 144,11 | 143,71 | 143,79 | 344 | 21.891.287 |
| 23/7/2025 | 144,40 | 143,65 | -0,22% | 143,65 | 144,55 | 144,11 | 143,65 | 143,83 | 493 | 24.254.878 |
| 22/7/2025 | 143,51 | 143,97 | +0,32% | 143,51 | 144,26 | 143,92 | 143,82 | 143,98 | 714 | 31.015.801 |
| 21/7/2025 | 145,00 | 143,51 | -1,03% | 143,00 | 145,27 | 143,66 | 143,51 | 143,56 | 1.248 | 69.131.769 |
| 18/7/2025 | 145,94 | 145,00 | 0,00% | 145,00 | 145,97 | 145,33 | 145,00 | 145,34 | 508 | 36.842.759 |
| 17/7/2025 | 145,00 | 145,00 | -0,38% | 143,53 | 146,16 | 144,76 | 144,91 | 145,00 | 819 | 65.403.566 |
| 16/7/2025 | 145,60 | 145,55 | -0,03% | 145,50 | 146,17 | 145,78 | 145,52 | 145,55 | 491 | 40.673.567 |
| 15/7/2025 | 145,27 | 145,60 | +0,24% | 145,06 | 145,67 | 145,47 | 145,49 | 145,60 | 499 | 38.085.408 |
| 14/7/2025 | 143,74 | 145,25 | +1,06% | 143,74 | 145,25 | 144,72 | 145,21 | 145,25 | 841 | 59.741.780 |
| 11/7/2025 | 143,61 | 143,73 | +0,23% | 143,20 | 143,95 | 143,65 | 143,63 | 143,73 | 449 | 26.648.455 |
| 10/7/2025 | 143,59 | 143,40 | -0,13% | 142,98 | 143,59 | 143,26 | 143,29 | 143,40 | 622 | 41.174.862 |
| 9/7/2025 | 143,93 | 143,59 | -0,11% | 143,01 | 143,99 | 143,59 | 143,31 | 143,50 | 486 | 44.975.272 |
| 8/7/2025 | 143,95 | 143,75 | +0,03% | 143,63 | 143,95 | 143,73 | 143,68 | 143,75 | 418 | 35.243.535 |
| 7/7/2025 | 143,78 | 143,70 | -0,06% | 143,10 | 143,86 | 143,62 | 143,70 | 143,74 | 896 | 44.795.639 |
| 4/7/2025 | 143,07 | 143,79 | +0,36% | 142,15 | 143,79 | 142,90 | 143,18 | 143,79 | 943 | 71.024.748 |
| 3/7/2025 | 143,97 | 143,28 | +0,13% | 143,25 | 143,98 | 143,50 | 143,28 | 143,43 | 581 | 33.939.758 |
| 2/7/2025 | 143,28 | 143,10 | -0,13% | 142,75 | 143,82 | 143,08 | 143,10 | 143,11 | 504 | 35.498.213 |
| 1/7/2025 | 145,16 | 143,28 | -1,39% | 142,14 | 145,16 | 142,80 | 142,99 | 143,28 | 729 | 39.629.542 |
| 30/6/2025 | 144,53 | 145,30 | +0,62% | 144,53 | 145,52 | 144,97 | 145,30 | 145,52 | 1.058 | 81.765.219 |
| 27/6/2025 | 143,40 | 144,40 | +0,81% | 142,70 | 144,65 | 143,84 | 144,40 | 144,62 | 754 | 44.391.605 |
| 26/6/2025 | 142,38 | 143,24 | +0,60% | 142,05 | 143,24 | 142,63 | 143,24 | 143,25 | 525 | 24.860.976 |
| 25/6/2025 | 142,34 | 142,38 | -0,01% | 142,00 | 142,64 | 142,34 | 142,00 | 142,38 | 560 | 25.480.534 |
| 24/6/2025 | 142,36 | 142,39 | +0,20% | 141,50 | 142,74 | 142,12 | 142,20 | 142,39 | 500 | 36.754.183 |
| 23/6/2025 | 142,02 | 142,11 | -0,13% | 142,02 | 142,88 | 142,41 | 142,11 | 142,30 | 671 | 45.229.456 |
| 20/6/2025 | 141,85 | 142,30 | +0,32% | 141,85 | 142,93 | 142,52 | 142,30 | 142,83 | 787 | 48.929.120 |
| 18/6/2025 | 142,65 | 141,85 | +0,18% | 141,60 | 142,65 | 141,83 | 141,85 | 142,00 | 1.304 | 62.323.040 |
| 17/6/2025 | 141,99 | 141,60 | -0,42% | 141,21 | 142,13 | 141,52 | 141,60 | 141,95 | 1.176 | 62.115.374 |
| 16/6/2025 | 142,31 | 142,20 | +0,14% | 141,31 | 142,96 | 142,11 | 142,01 | 142,20 | 975 | 56.151.021 |
| 13/6/2025 | 141,78 | 142,00 | +0,56% | 141,04 | 142,00 | 141,67 | 141,91 | 142,00 | 759 | 50.181.273 |
| 12/6/2025 | 142,79 | 141,21 | -1,12% | 141,03 | 143,70 | 141,77 | 141,21 | 141,81 | 647 | 42.405.074 |
| 11/6/2025 | 142,05 | 142,81 | -0,22% | 142,05 | 143,28 | 142,82 | 142,81 | 142,82 | 591 | 30.136.930 |
| 10/6/2025 | 143,69 | 143,13 | +0,58% | 142,00 | 143,73 | 142,57 | 142,62 | 143,13 | 935 | 55.160.461 |
| 9/6/2025 | 143,05 | 142,30 | -0,52% | 142,30 | 143,59 | 143,04 | 142,30 | 142,95 | 891 | 86.285.026 |
| 6/6/2025 | 143,50 | 143,05 | -0,12% | 142,30 | 143,94 | 143,00 | 142,92 | 143,06 | 753 | 54.741.106 |
| 5/6/2025 | 143,31 | 143,22 | -0,06% | 143,21 | 144,38 | 143,68 | 143,22 | 143,71 | 729 | 51.509.566 |
| 4/6/2025 | 144,40 | 143,31 | +0,18% | 143,17 | 144,40 | 143,54 | 143,21 | 143,31 | 685 | 33.230.041 |
| 3/6/2025 | 142,29 | 143,05 | +0,53% | 142,29 | 143,88 | 143,14 | 143,05 | 143,20 | 825 | 52.462.483 |
| 2/6/2025 | 141,60 | 142,29 | +1,64% | 140,60 | 147,00 | 143,29 | 142,29 | 143,14 | 1.631 | 181.497.662 |
| 30/5/2025 | 138,80 | 140,00 | +0,94% | 138,13 | 140,00 | 139,74 | 139,99 | 140,00 | 920 | 105.685.393 |
| 29/5/2025 | 137,42 | 138,70 | +1,61% | 137,00 | 138,70 | 137,96 | 138,65 | 138,70 | 778 | 79.895.339 |
| 28/5/2025 | 136,38 | 136,50 | +0,09% | 136,13 | 137,39 | 136,67 | 136,34 | 136,50 | 712 | 44.965.382 |
| 27/5/2025 | 136,10 | 136,38 | +0,20% | 136,01 | 136,56 | 136,35 | 136,01 | 136,38 | 508 | 32.071.826 |
| 26/5/2025 | 136,16 | 136,11 | -0,58% | 135,52 | 136,90 | 136,37 | 135,65 | 136,11 | 926 | 102.524.665 |
| 23/5/2025 | 136,93 | 136,90 | +0,07% | 135,75 | 136,93 | 136,32 | 136,54 | 136,90 | 678 | 64.238.381 |
| 22/5/2025 | 136,55 | 136,80 | +0,37% | 135,67 | 137,50 | 136,32 | 136,80 | 136,97 | 1.405 | 102.584.429 |
| 21/5/2025 | 136,25 | 136,30 | +0,59% | 135,85 | 136,48 | 136,21 | 136,30 | 136,32 | 577 | 44.433.680 |
| 20/5/2025 | 135,43 | 135,50 | +0,04% | 135,43 | 136,31 | 135,69 | 135,48 | 135,50 | 1.734 | 54.792.055 |
| 19/5/2025 | 136,50 | 135,44 | -0,81% | 135,44 | 136,60 | 135,86 | 135,44 | 135,71 | 1.164 | 86.424.102 |
| 16/5/2025 | 135,80 | 136,54 | +0,50% | 135,80 | 136,89 | 136,43 | 136,52 | 136,54 | 806 | 60.250.641 |
| 15/5/2025 | 137,61 | 135,86 | -1,23% | 135,00 | 138,48 | 136,30 | 135,86 | 136,26 | 2.888 | 316.724.148 |
| 14/5/2025 | 137,51 | 137,55 | +0,03% | 137,00 | 138,43 | 137,73 | 137,55 | 137,89 | 909 | 68.055.594 |
| 13/5/2025 | 138,50 | 137,51 | -0,89% | 137,00 | 139,00 | 137,98 | 137,51 | 138,00 | 924 | 71.654.392 |
| 12/5/2025 | 138,21 | 138,75 | +0,39% | 137,70 | 139,88 | 138,52 | 138,50 | 138,75 | 1.124 | 60.091.786 |
| 9/5/2025 | 138,22 | 138,21 | +0,08% | 137,12 | 138,41 | 138,12 | 138,06 | 138,21 | 682 | 54.435.144 |
| 8/5/2025 | 136,90 | 138,10 | +1,37% | 136,16 | 138,85 | 137,46 | 138,10 | 138,15 | 1.025 | 72.510.190 |
| 7/5/2025 | 136,50 | 136,23 | +0,15% | 136,01 | 137,17 | 136,33 | 136,19 | 136,23 | 706 | 70.009.819 |
| 6/5/2025 | 138,25 | 136,02 | -1,61% | 136,02 | 138,70 | 137,20 | 136,02 | 136,39 | 1.357 | 117.273.341 |
| 5/5/2025 | 140,32 | 138,25 | -1,48% | 137,30 | 143,29 | 138,55 | 138,25 | 138,45 | 1.748 | 170.938.990 |
| 2/5/2025 | 140,99 | 140,32 | -0,71% | 139,53 | 140,99 | 140,44 | 140,32 | 140,78 | 943 | 67.020.382 |
| 29/4/2025 | 141,83 | 141,32 | +0,50% | 140,88 | 141,83 | 141,40 | 141,00 | 141,32 | 696 | 44.300.686 |
| 28/4/2025 | 141,15 | 140,61 | -0,28% | 138,90 | 142,12 | 140,78 | 140,54 | 140,87 | 930 | 113.582.822 |
| 25/4/2025 | 139,80 | 141,00 | +0,89% | 139,69 | 141,97 | 140,71 | 141,00 | 141,75 | 813 | 60.325.678 |
| 24/4/2025 | 138,99 | 139,75 | +0,89% | 138,65 | 140,02 | 139,27 | 138,92 | 139,75 | 1.161 | 54.957.811 |
| 23/4/2025 | 140,93 | 138,52 | -1,71% | 138,49 | 141,69 | 139,40 | 138,52 | 138,88 | 2.931 | 148.220.447 |
| 22/4/2025 | 138,99 | 140,93 | +1,67% | 138,89 | 142,10 | 140,40 | 140,93 | 140,94 | 1.060 | 93.806.498 |
| 17/4/2025 | 138,88 | 138,61 | +0,09% | 138,05 | 138,88 | 138,43 | 138,61 | 138,74 | 1.026 | 86.521.367 |
| 16/4/2025 | 137,73 | 138,49 | -0,28% | 137,73 | 138,88 | 138,37 | 138,31 | 138,49 | 826 | 61.976.087 |
| 15/4/2025 | 138,11 | 138,88 | +0,35% | 137,93 | 138,98 | 138,16 | 138,06 | 138,88 | 1.542 | 83.203.065 |
| 14/4/2025 | 137,99 | 138,40 | +0,34% | 137,99 | 138,96 | 138,44 | 138,37 | 138,40 | 1.035 | 57.940.083 |
| 11/4/2025 | 138,74 | 137,93 | -0,58% | 137,79 | 139,00 | 138,39 | 137,92 | 138,07 | 791 | 55.523.818 |
| 10/4/2025 | 138,37 | 138,74 | +0,27% | 138,27 | 140,00 | 139,01 | 138,74 | 138,75 | 814 | 64.865.606 |
| 9/4/2025 | 138,71 | 138,37 | -0,26% | 137,59 | 140,40 | 138,50 | 137,90 | 138,37 | 982 | 84.250.785 |
| 8/4/2025 | 140,50 | 138,73 | -1,18% | 138,53 | 141,57 | 140,06 | 138,73 | 138,85 | 1.424 | 131.118.743 |
| 7/4/2025 | 141,57 | 140,38 | -0,90% | 140,31 | 142,00 | 140,87 | 140,37 | 141,78 | 1.380 | 115.845.150 |
| 4/4/2025 | 142,21 | 141,66 | -0,39% | 141,62 | 142,54 | 142,10 | 141,66 | 141,90 | 696 | 56.273.854 |
| 3/4/2025 | 143,00 | 142,21 | -0,21% | 142,17 | 143,40 | 142,68 | 142,21 | 142,25 | 1.023 | 51.893.848 |
| 2/4/2025 | 143,86 | 142,51 | -0,47% | 142,50 | 144,20 | 143,28 | 142,51 | 142,52 | 835 | 69.194.720 |
| 1/4/2025 | 142,99 | 143,18 | -0,13% | 142,35 | 144,50 | 142,82 | 143,18 | 143,85 | 821 | 89.496.487 |
| 31/3/2025 | 144,55 | 143,36 | -0,63% | 143,02 | 145,49 | 144,06 | 143,36 | 144,45 | 3.899 | 287.938.057 |
| 28/3/2025 | 143,89 | 144,27 | +0,19% | 143,89 | 144,70 | 144,33 | 144,18 | 144,27 | 775 | 67.923.120 |
| 27/3/2025 | 143,89 | 144,00 | +0,09% | 143,89 | 144,76 | 144,44 | 144,10 | 144,69 | 531 | 57.734.012 |
| 26/3/2025 | 143,58 | 143,87 | +0,02% | 143,58 | 144,37 | 143,90 | 143,87 | 143,91 | 899 | 77.219.480 |
| 25/3/2025 | 143,90 | 143,84 | -0,06% | 143,36 | 144,00 | 143,68 | 143,83 | 143,84 | 717 | 66.426.030 |
| 24/3/2025 | 143,36 | 143,93 | +0,40% | 143,09 | 144,95 | 143,81 | 143,30 | 143,93 | 1.432 | 101.131.675 |
| 21/3/2025 | 142,50 | 143,36 | +0,67% | 142,50 | 143,81 | 143,21 | 143,36 | 143,38 | 911 | 55.339.610 |
| 20/3/2025 | 142,49 | 142,40 | -0,07% | 142,30 | 142,93 | 142,44 | 142,40 | 142,47 | 1.499 | 105.127.555 |
| 19/3/2025 | 142,53 | 142,50 | -0,33% | 142,30 | 144,10 | 143,17 | 142,46 | 142,50 | 1.723 | 108.151.012 |
| 18/3/2025 | 143,50 | 142,97 | -0,33% | 142,00 | 145,50 | 142,96 | 142,68 | 142,97 | 1.451 | 140.973.531 |
| 17/3/2025 | 145,76 | 143,45 | -1,58% | 142,45 | 146,05 | 143,81 | 143,20 | 143,45 | 2.334 | 247.397.825 |
| 14/3/2025 | 145,10 | 145,76 | +0,43% | 145,04 | 145,89 | 145,35 | 145,22 | 145,76 | 2.277 | 145.687.179 |
| 13/3/2025 | 145,15 | 145,13 | -0,01% | 145,10 | 145,97 | 145,31 | 145,12 | 145,69 | 1.025 | 52.995.716 |
| 12/3/2025 | 145,35 | 145,15 | -0,14% | 145,11 | 146,14 | 145,32 | 145,15 | 145,17 | 2.266 | 80.290.017 |
| 11/3/2025 | 145,60 | 145,36 | -0,16% | 145,02 | 147,07 | 145,36 | 145,10 | 145,36 | 3.183 | 163.022.757 |
| 10/3/2025 | 145,39 | 145,60 | +0,23% | 145,39 | 147,88 | 146,35 | 145,60 | 145,90 | 1.488 | 94.176.835 |
| 7/3/2025 | 145,50 | 145,27 | +0,03% | 145,14 | 148,45 | 145,79 | 145,27 | 145,86 | 2.248 | 151.456.211 |
| 6/3/2025 | 145,55 | 145,23 | +0,02% | 145,08 | 145,90 | 145,36 | 145,23 | 145,38 | 1.424 | 140.897.737 |
| 5/3/2025 | 148,70 | 145,20 | -3,60% | 145,07 | 148,70 | 146,26 | 145,18 | 145,20 | 1.621 | 138.380.522 |
| 28/2/2025 | 150,04 | 150,62 | +0,39% | 149,66 | 150,99 | 150,29 | 150,62 | 150,63 | 1.348 | 125.087.933 |
| 27/2/2025 | 150,40 | 150,04 | -0,37% | 149,07 | 150,59 | 149,99 | 149,95 | 150,04 | 1.297 | 74.380.952 |
| 26/2/2025 | 150,49 | 150,60 | +0,17% | 148,85 | 151,00 | 150,17 | 150,20 | 150,60 | 1.989 | 120.110.472 |
| 25/2/2025 | 148,86 | 150,35 | +1,00% | 148,61 | 150,35 | 149,46 | 150,35 | 150,50 | 2.041 | 172.630.547 |
| 24/2/2025 | 151,00 | 148,86 | -1,41% | 148,75 | 151,43 | 150,16 | 148,86 | 150,34 | 1.510 | 145.183.932 |
| 21/2/2025 | 148,99 | 150,99 | +1,40% | 148,60 | 150,99 | 149,14 | 150,32 | 150,99 | 1.281 | 120.672.162 |
| 20/2/2025 | 148,62 | 148,90 | -0,03% | 148,16 | 149,70 | 148,90 | 148,90 | 148,92 | 1.695 | 112.185.050 |
| 19/2/2025 | 149,20 | 148,94 | -0,26% | 148,50 | 149,88 | 149,18 | 148,92 | 148,94 | 1.445 | 147.123.234 |
| 18/2/2025 | 151,40 | 149,33 | -0,99% | 148,03 | 151,40 | 150,08 | 148,90 | 149,33 | 2.485 | 245.236.492 |
| 17/2/2025 | 151,17 | 150,83 | -0,77% | 150,80 | 151,99 | 151,22 | 150,83 | 150,99 | 1.348 | 167.784.164 |
| 14/2/2025 | 153,33 | 152,00 | -0,91% | 151,33 | 153,33 | 152,04 | 151,99 | 152,00 | 1.627 | 157.089.711 |
| 13/2/2025 | 150,97 | 153,40 | +1,61% | 150,22 | 153,40 | 150,91 | 151,80 | 153,40 | 1.135 | 84.151.334 |
| 12/2/2025 | 150,10 | 150,97 | +0,58% | 149,91 | 150,97 | 150,41 | 150,17 | 150,97 | 934 | 71.039.387 |
| 11/2/2025 | 152,46 | 150,10 | -1,12% | 149,72 | 152,46 | 150,58 | 150,10 | 150,13 | 2.048 | 230.879.004 |
| 10/2/2025 | 153,13 | 151,80 | -0,86% | 151,13 | 153,88 | 152,15 | 151,80 | 152,50 | 2.295 | 187.563.600 |
| 7/2/2025 | 153,99 | 153,11 | -0,58% | 152,78 | 153,99 | 153,37 | 153,10 | 153,11 | 1.517 | 141.718.885 |
| 6/2/2025 | 154,97 | 154,00 | -0,74% | 153,18 | 154,97 | 153,91 | 153,50 | 154,00 | 1.072 | 100.369.524 |
| 5/2/2025 | 154,98 | 155,15 | +0,11% | 154,01 | 155,25 | 154,52 | 154,75 | 155,15 | 1.118 | 113.903.067 |
| 4/2/2025 | 154,73 | 154,98 | +0,17% | 153,55 | 155,40 | 154,81 | 154,48 | 154,98 | 1.614 | 163.886.682 |
| 3/2/2025 | 157,49 | 154,72 | -2,08% | 150,46 | 157,49 | 153,90 | 154,60 | 154,73 | 3.633 | 201.689.317 |
| 31/1/2025 | 159,15 | 158,00 | -0,63% | 158,00 | 160,70 | 159,21 | 157,97 | 158,70 | 1.452 | 154.727.575 |
| 30/1/2025 | 160,00 | 159,00 | -0,58% | 158,00 | 160,87 | 159,65 | 158,89 | 159,00 | 1.231 | 143.164.246 |
| 29/1/2025 | 158,00 | 159,93 | +1,22% | 157,88 | 164,28 | 160,65 | 159,93 | 160,50 | 1.061 | 116.779.414 |
| 28/1/2025 | 157,80 | 158,00 | +0,13% | 156,27 | 159,95 | 157,79 | 157,86 | 158,00 | 2.243 | 217.631.453 |
| 27/1/2025 | 162,72 | 157,80 | -1,48% | 157,52 | 162,72 | 159,66 | 157,80 | 159,40 | 1.721 | 231.979.236 |
| 24/1/2025 | 168,70 | 160,17 | -5,07% | 160,17 | 168,70 | 163,24 | 160,17 | 161,00 | 3.174 | 282.323.453 |
| 23/1/2025 | 171,00 | 168,72 | -1,16% | 168,36 | 171,98 | 170,04 | 168,72 | 169,14 | 1.203 | 186.552.218 |
| 22/1/2025 | 172,45 | 170,70 | -0,46% | 170,69 | 172,49 | 171,74 | 170,70 | 171,77 | 1.074 | 134.061.361 |
| 21/1/2025 | 172,50 | 171,49 | -0,59% | 171,49 | 173,04 | 171,93 | 171,49 | 171,85 | 557 | 60.917.494 |
| 20/1/2025 | 172,00 | 172,50 | +0,59% | 171,53 | 173,98 | 172,60 | 172,00 | 172,50 | 1.133 | 119.066.220 |
| 17/1/2025 | 173,66 | 171,49 | -1,25% | 171,49 | 175,00 | 172,87 | 171,49 | 172,00 | 2.124 | 190.874.053 |
| 16/1/2025 | 173,60 | 173,66 | +0,03% | 173,60 | 178,88 | 175,43 | 173,66 | 174,43 | 1.626 | 142.139.638 |
| 15/1/2025 | 171,58 | 173,60 | +1,23% | 171,58 | 173,87 | 172,76 | 172,99 | 173,60 | 1.454 | 88.626.175 |
| 14/1/2025 | 173,75 | 171,49 | -0,17% | 171,49 | 174,96 | 171,72 | 171,49 | 171,50 | 975 | 113.083.950 |
| 13/1/2025 | 167,80 | 171,78 | +2,38% | 167,80 | 173,57 | 172,08 | 171,78 | 172,80 | 2.162 | 200.672.788 |
| 10/1/2025 | 167,05 | 167,79 | +1,45% | 165,40 | 168,50 | 167,60 | 167,45 | 167,79 | 1.608 | 106.143.154 |
| 9/1/2025 | 161,90 | 165,39 | +2,72% | 161,17 | 165,99 | 163,12 | 164,89 | 165,39 | 1.748 | 147.318.380 |
| 8/1/2025 | 161,85 | 161,01 | +0,13% | 161,01 | 161,87 | 161,52 | 161,01 | 161,63 | 1.893 | 157.371.318 |
| 7/1/2025 | 158,88 | 160,80 | +1,27% | 158,58 | 160,93 | 159,65 | 160,40 | 160,80 | 953 | 109.028.350 |
| 6/1/2025 | 157,70 | 158,79 | +0,76% | 157,70 | 158,88 | 158,46 | 158,15 | 158,79 | 984 | 101.040.415 |
| 3/1/2025 | 157,57 | 157,60 | +0,02% | 157,04 | 157,64 | 157,35 | 157,33 | 157,60 | 1.154 | 121.270.104 |
| 2/1/2025 | 157,82 | 157,57 | -0,80% | 155,01 | 157,87 | 156,58 | 156,55 | 157,57 | 1.527 | 146.747.792 |
| 30/12/2024 | 158,60 | 158,84 | +0,15% | 158,05 | 158,90 | 158,43 | 158,71 | 158,84 | 1.297 | 135.950.038 |
| 27/12/2024 | 158,72 | 158,60 | -0,06% | 158,45 | 158,84 | 158,66 | 158,45 | 158,60 | 1.261 | 136.265.040 |
| 26/12/2024 | 158,20 | 158,69 | +0,31% | 157,80 | 158,70 | 158,38 | 158,66 | 158,69 | 1.877 | 337.515.901 |
| 23/12/2024 | 157,90 | 158,20 | +0,19% | 157,01 | 158,45 | 157,94 | 158,08 | 158,20 | 1.866 | 230.421.767 |
| 20/12/2024 | 156,89 | 157,90 | +0,64% | 156,80 | 157,94 | 157,49 | 157,50 | 157,90 | 1.443 | 135.905.397 |
| 19/12/2024 | 157,29 | 156,89 | -0,26% | 156,50 | 157,50 | 157,06 | 156,70 | 156,89 | 1.197 | 97.963.864 |
| 18/12/2024 | 156,98 | 157,30 | +0,63% | 156,33 | 157,30 | 157,00 | 157,09 | 157,30 | 1.011 | 85.789.308 |
| 17/12/2024 | 157,00 | 156,32 | -0,43% | 155,58 | 157,50 | 156,36 | 155,80 | 156,32 | 1.131 | 98.949.159 |
| 16/12/2024 | 156,00 | 157,00 | +0,76% | 156,00 | 159,21 | 157,72 | 156,45 | 157,00 | 2.370 | 264.335.210 |
| 13/12/2024 | 154,69 | 155,81 | +0,85% | 154,20 | 155,87 | 155,00 | 155,25 | 155,81 | 1.012 | 95.405.342 |
| 12/12/2024 | 154,37 | 154,50 | +0,08% | 154,00 | 154,70 | 154,47 | 154,50 | 154,69 | 792 | 109.939.015 |
| 11/12/2024 | 153,50 | 154,37 | +0,26% | 153,15 | 154,39 | 154,11 | 154,35 | 154,37 | 808 | 70.475.676 |
| 10/12/2024 | 153,30 | 153,97 | +0,50% | 152,80 | 153,97 | 153,48 | 153,02 | 153,97 | 1.256 | 98.104.820 |
| 9/12/2024 | 151,90 | 153,20 | +0,86% | 151,53 | 153,30 | 152,26 | 153,19 | 153,20 | 1.423 | 124.677.751 |
| 6/12/2024 | 151,30 | 151,90 | +0,40% | 151,04 | 151,90 | 151,50 | 151,26 | 151,90 | 2.475 | 161.733.102 |
| 5/12/2024 | 151,29 | 151,30 | 0,00% | 150,77 | 151,30 | 151,15 | 151,00 | 151,30 | 1.106 | 147.180.670 |
| 4/12/2024 | 151,90 | 151,30 | -0,39% | 150,66 | 151,90 | 151,21 | 151,05 | 151,30 | 1.796 | 230.754.441 |
| 3/12/2024 | 153,39 | 151,90 | -0,95% | 151,15 | 153,40 | 152,13 | 151,52 | 151,90 | 3.153 | 234.400.048 |
| 2/12/2024 | 154,44 | 153,35 | -1,36% | 152,80 | 154,99 | 153,90 | 153,33 | 153,35 | 1.699 | 175.125.444 |
| 29/11/2024 | 154,00 | 155,46 | +0,63% | 153,64 | 155,46 | 154,32 | 154,70 | 155,46 | 1.822 | 141.206.472 |
| 28/11/2024 | 154,00 | 154,48 | +0,38% | 153,25 | 154,48 | 153,96 | 154,10 | 154,48 | 2.958 | 137.709.407 |
| 27/11/2024 | 154,70 | 153,90 | -0,29% | 153,61 | 154,75 | 154,15 | 153,90 | 154,14 | 1.462 | 235.792.084 |
| 26/11/2024 | 154,54 | 154,35 | -0,13% | 153,60 | 154,55 | 154,20 | 154,12 | 154,35 | 2.002 | 272.190.082 |
| 25/11/2024 | 155,50 | 154,55 | -0,29% | 154,00 | 155,99 | 154,73 | 154,38 | 154,55 | 2.520 | 188.267.529 |
| 22/11/2024 | 154,80 | 155,00 | +0,12% | 154,08 | 155,35 | 154,62 | 154,99 | 155,00 | 2.642 | 176.565.210 |
| 21/11/2024 | 155,17 | 154,81 | -0,01% | 152,77 | 155,50 | 154,81 | 154,81 | 155,00 | 2.995 | 394.415.065 |
| 19/11/2024 | 155,00 | 154,82 | -0,12% | 154,62 | 155,30 | 154,97 | 154,82 | 155,18 | 1.777 | 228.995.179 |
| 18/11/2024 | 154,59 | 155,00 | +0,26% | 154,32 | 155,00 | 154,71 | 154,70 | 155,00 | 3.726 | 272.409.522 |
| 14/11/2024 | 154,85 | 154,60 | -0,14% | 153,91 | 154,85 | 154,52 | 154,38 | 154,73 | 1.982 | 163.829.477 |
| 13/11/2024 | 154,06 | 154,82 | +0,52% | 153,67 | 154,85 | 154,22 | 154,73 | 154,82 | 1.736 | 128.195.411 |
| 12/11/2024 | 154,10 | 154,02 | -0,05% | 153,63 | 154,99 | 154,20 | 154,02 | 154,30 | 1.864 | 145.771.732 |
| 11/11/2024 | 158,80 | 154,10 | -3,08% | 154,01 | 158,97 | 155,56 | 154,10 | 154,30 | 2.815 | 293.122.817 |
| 8/11/2024 | 160,00 | 159,00 | -0,63% | 154,72 | 161,91 | 157,78 | 158,75 | 159,00 | 4.697 | 370.224.776 |
| 7/11/2024 | 165,31 | 160,00 | -12,40% | 160,00 | 169,00 | 162,66 | 160,00 | 160,87 | 6.157 | 535.803.623 |
| 6/11/2024 | 180,18 | 182,65 | +1,37% | 180,15 | 183,88 | 182,11 | 182,22 | 182,65 | 1.224 | 114.442.724 |
| 5/11/2024 | 177,76 | 180,18 | +2,38% | 176,11 | 181,80 | 179,15 | 180,18 | 180,50 | 1.498 | 135.820.939 |
| 4/11/2024 | 188,00 | 176,00 | -5,53% | 176,00 | 188,00 | 181,95 | 176,00 | 178,75 | 2.727 | 314.241.414 |
| 1/11/2024 | 188,26 | 186,30 | -1,26% | 186,30 | 189,99 | 187,90 | 186,21 | 186,30 | 813 | 78.865.633 |
| 31/10/2024 | 192,00 | 188,68 | -1,40% | 188,00 | 192,00 | 190,06 | 188,68 | 189,69 | 1.034 | 102.196.819 |
| 30/10/2024 | 190,50 | 191,35 | +0,71% | 190,04 | 191,89 | 190,78 | 191,35 | 191,89 | 735 | 82.665.700 |
| 29/10/2024 | 191,19 | 190,01 | -0,52% | 189,71 | 191,50 | 190,42 | 190,01 | 190,71 | 1.026 | 75.066.829 |
| 28/10/2024 | 189,39 | 191,00 | +0,54% | 188,01 | 191,00 | 189,38 | 190,81 | 191,00 | 1.104 | 76.247.280 |
| 25/10/2024 | 189,95 | 189,98 | +1,32% | 187,92 | 189,98 | 189,11 | 188,20 | 189,98 | 759 | 71.222.063 |
| 24/10/2024 | 188,70 | 187,51 | +0,46% | 185,37 | 189,50 | 187,51 | 187,50 | 189,00 | 1.741 | 155.039.455 |
| 23/10/2024 | 188,99 | 186,65 | -1,14% | 186,48 | 190,50 | 188,41 | 186,65 | 188,78 | 1.143 | 127.277.290 |
| 22/10/2024 | 187,48 | 188,80 | +1,24% | 186,60 | 188,99 | 188,07 | 188,80 | 188,90 | 919 | 80.250.127 |
| 21/10/2024 | 188,99 | 186,48 | -0,80% | 186,06 | 188,99 | 186,97 | 186,47 | 186,48 | 1.080 | 75.930.558 |
| 18/10/2024 | 188,00 | 187,98 | +0,52% | 186,41 | 189,84 | 188,07 | 187,90 | 187,98 | 916 | 69.380.723 |
| 17/10/2024 | 188,19 | 187,00 | -0,95% | 185,53 | 188,19 | 186,80 | 186,40 | 187,00 | 1.185 | 107.149.205 |
| 16/10/2024 | 188,50 | 188,79 | +0,15% | 185,51 | 192,00 | 187,65 | 188,79 | 189,73 | 1.811 | 162.392.546 |
| 15/10/2024 | 180,00 | 188,50 | -3,64% | 180,00 | 189,46 | 183,15 | 187,25 | 188,50 | 4.158 | 316.039.114 |
| 14/10/2024 | 196,97 | 195,63 | +0,32% | 195,01 | 197,69 | 195,70 | 195,16 | 195,63 | 834 | 69.905.113 |
| 11/10/2024 | 195,96 | 195,01 | -0,50% | 194,00 | 198,57 | 196,96 | 195,01 | 196,30 | 972 | 74.275.844 |
| 10/10/2024 | 195,97 | 195,99 | -0,01% | 194,61 | 196,00 | 195,25 | 195,01 | 195,99 | 661 | 54.182.958 |
| 9/10/2024 | 195,00 | 196,00 | +0,41% | 193,10 | 198,54 | 195,13 | 196,00 | 198,33 | 1.124 | 125.977.657 |
| 8/10/2024 | 197,79 | 195,20 | -1,31% | 193,00 | 198,84 | 197,27 | 195,10 | 196,29 | 1.137 | 73.307.382 |
| 7/10/2024 | 196,20 | 197,79 | +0,77% | 190,61 | 199,33 | 196,89 | 197,70 | 197,80 | 1.598 | 128.396.908 |
| 4/10/2024 | 194,04 | 196,28 | +1,15% | 194,04 | 198,30 | 195,83 | 196,27 | 196,28 | 1.059 | 72.263.828 |
| 3/10/2024 | 183,77 | 194,04 | +4,89% | 183,77 | 194,97 | 188,88 | 193,75 | 194,04 | 1.602 | 140.660.162 |
| 2/10/2024 | 198,38 | 185,00 | -6,74% | 185,00 | 199,49 | 191,11 | 185,00 | 189,80 | 1.975 | 191.232.080 |
| 1/10/2024 | 203,50 | 198,36 | -4,13% | 195,11 | 204,10 | 199,77 | 197,14 | 198,36 | 1.743 | 135.486.480 |
| 30/9/2024 | 204,30 | 206,90 | +3,50% | 203,44 | 209,00 | 205,83 | 205,37 | 206,90 | 915 | 92.853.013 |
| 26/9/2024 | 199,96 | 199,90 | -0,05% | 199,24 | 200,00 | 199,74 | 199,53 | 199,90 | 632 | 51.534.162 |
| 25/9/2024 | 199,02 | 200,00 | +0,50% | 199,00 | 200,52 | 199,77 | 199,96 | 200,00 | 1.098 | 76.312.278 |
| 24/9/2024 | 200,00 | 199,00 | -0,97% | 198,00 | 201,25 | 199,88 | 199,00 | 200,23 | 945 | 80.415.609 |
| 23/9/2024 | 198,97 | 200,94 | +0,99% | 196,00 | 200,95 | 199,18 | 198,32 | 200,94 | 1.337 | 124.850.887 |
| 20/9/2024 | 199,25 | 198,97 | -0,03% | 198,06 | 199,97 | 198,85 | 198,97 | 199,00 | 871 | 74.352.250 |
| 19/9/2024 | 198,89 | 199,03 | +0,95% | 195,42 | 199,25 | 197,71 | 198,70 | 199,03 | 750 | 47.253.057 |
| 18/9/2024 | 199,00 | 197,16 | -0,52% | 196,34 | 199,39 | 198,20 | 197,16 | 197,52 | 1.032 | 78.528.310 |
| 17/9/2024 | 198,77 | 198,20 | -0,16% | 195,98 | 199,50 | 198,81 | 198,20 | 198,44 | 919 | 80.061.768 |
| 16/9/2024 | 199,27 | 198,51 | -0,41% | 197,81 | 199,80 | 199,03 | 198,51 | 198,80 | 1.216 | 86.320.333 |
| 13/9/2024 | 194,68 | 199,32 | +2,38% | 194,68 | 199,32 | 197,07 | 197,34 | 199,50 | 787 | 57.862.069 |
| 12/9/2024 | 191,73 | 194,68 | +1,54% | 191,73 | 194,80 | 193,15 | 194,35 | 194,68 | 602 | 52.539.507 |
| 11/9/2024 | 193,20 | 191,73 | -0,76% | 191,60 | 194,80 | 193,05 | 191,55 | 191,73 | 1.118 | 82.512.640 |
| 10/9/2024 | 195,01 | 193,20 | -0,92% | 190,60 | 195,01 | 193,18 | 192,28 | 193,20 | 1.376 | 98.831.492 |
| 9/9/2024 | 190,70 | 195,00 | +2,31% | 190,70 | 195,16 | 193,59 | 194,49 | 195,00 | 1.400 | 94.089.559 |
| 6/9/2024 | 194,69 | 190,60 | -1,45% | 190,60 | 199,97 | 194,47 | 190,60 | 194,00 | 1.843 | 150.053.853 |
| 5/9/2024 | 192,40 | 193,40 | +0,47% | 190,02 | 193,40 | 192,28 | 193,28 | 193,40 | 925 | 44.821.518 |
| 4/9/2024 | 189,27 | 192,50 | +2,05% | 189,09 | 193,40 | 190,82 | 190,21 | 192,50 | 1.142 | 90.089.302 |
| 3/9/2024 | 190,01 | 188,64 | -0,63% | 187,98 | 190,50 | 188,94 | 188,64 | 188,80 | 1.983 | 88.748.499 |
| 2/9/2024 | 187,00 | 189,84 | -0,51% | 185,10 | 190,80 | 188,04 | 189,38 | 189,84 | 1.323 | 122.849.595 |
| 30/8/2024 | 189,98 | 190,82 | +0,80% | 189,43 | 191,10 | 190,17 | 190,50 | 190,82 | 896 | 105.226.165 |
| 29/8/2024 | 189,69 | 189,30 | -0,21% | 188,03 | 189,90 | 189,43 | 189,30 | 189,85 | 700 | 55.619.185 |
| 28/8/2024 | 189,46 | 189,70 | +0,14% | 186,67 | 189,77 | 188,81 | 189,34 | 189,70 | 1.298 | 94.182.477 |
| 27/8/2024 | 189,98 | 189,44 | +1,10% | 188,01 | 189,98 | 189,25 | 188,90 | 189,44 | 1.850 | 84.786.329 |
| 26/8/2024 | 186,96 | 187,38 | +0,39% | 186,65 | 190,00 | 187,96 | 187,38 | 189,29 | 1.648 | 138.022.617 |
| 23/8/2024 | 186,21 | 186,65 | +0,30% | 186,13 | 186,96 | 186,61 | 186,65 | 186,89 | 1.221 | 104.506.204 |
| 22/8/2024 | 185,99 | 186,10 | +0,05% | 185,70 | 186,96 | 186,51 | 186,10 | 186,46 | 690 | 52.000.433 |
| 21/8/2024 | 185,84 | 186,00 | +0,40% | 184,02 | 186,81 | 185,60 | 185,80 | 186,00 | 1.251 | 73.164.587 |
| 20/8/2024 | 183,99 | 185,26 | +1,01% | 183,42 | 186,13 | 184,42 | 184,01 | 185,26 | 933 | 73.698.061 |
| 19/8/2024 | 181,97 | 183,41 | +0,79% | 181,97 | 183,99 | 183,18 | 183,38 | 183,41 | 1.137 | 91.517.458 |
| 16/8/2024 | 181,00 | 181,97 | +0,96% | 180,24 | 183,20 | 181,71 | 181,60 | 181,97 | 917 | 72.032.058 |
| 15/8/2024 | 180,49 | 180,24 | +0,69% | 179,09 | 180,83 | 180,18 | 180,16 | 180,50 | 777 | 45.424.369 |
| 14/8/2024 | 179,60 | 179,00 | +0,20% | 178,65 | 180,33 | 179,73 | 179,00 | 180,07 | 965 | 73.261.362 |
| 13/8/2024 | 178,06 | 178,65 | -0,68% | 178,06 | 179,85 | 179,19 | 178,65 | 179,47 | 1.228 | 76.946.726 |
| 12/8/2024 | 178,05 | 179,88 | +0,72% | 178,05 | 179,88 | 178,86 | 179,35 | 179,88 | 654 | 44.323.078 |
| 9/8/2024 | 178,98 | 178,60 | -0,21% | 178,14 | 179,87 | 179,10 | 178,60 | 179,07 | 739 | 44.829.761 |
| 8/8/2024 | 178,50 | 178,98 | +0,50% | 178,05 | 179,88 | 178,51 | 178,11 | 178,28 | 1.037 | 75.101.605 |
| 7/8/2024 | 177,93 | 178,09 | +0,33% | 177,56 | 178,88 | 178,34 | 178,09 | 178,48 | 838 | 55.269.878 |
| 6/8/2024 | 178,28 | 177,51 | -0,43% | 176,88 | 178,90 | 177,79 | 177,51 | 177,87 | 1.020 | 62.922.659 |
| 5/8/2024 | 178,43 | 178,28 | -0,08% | 177,06 | 178,92 | 178,26 | 178,12 | 178,28 | 888 | 60.555.312 |
| 2/8/2024 | 176,60 | 178,43 | +1,04% | 176,50 | 178,95 | 178,07 | 178,43 | 178,97 | 975 | 72.386.447 |
| 1/8/2024 | 177,99 | 176,60 | -1,69% | 176,01 | 179,00 | 176,95 | 176,52 | 176,60 | 3.030 | 137.176.256 |
| 31/7/2024 | 180,95 | 179,63 | -0,21% | 176,61 | 180,95 | 179,20 | 179,12 | 179,63 | 1.239 | 78.096.448 |
| 30/7/2024 | 179,83 | 180,00 | +0,19% | 179,00 | 180,97 | 179,70 | 179,15 | 180,00 | 767 | 48.591.071 |
| 29/7/2024 | 180,10 | 179,65 | -0,42% | 179,01 | 181,16 | 179,92 | 179,65 | 179,80 | 615 | 57.539.983 |
| 26/7/2024 | 179,08 | 180,40 | +0,73% | 178,90 | 180,99 | 180,34 | 180,40 | 180,88 | 529 | 37.060.725 |
| 25/7/2024 | 180,25 | 179,10 | -0,74% | 178,50 | 180,52 | 179,75 | 178,70 | 179,10 | 471 | 44.003.925 |
| 24/7/2024 | 179,98 | 180,43 | +0,43% | 178,99 | 180,50 | 180,07 | 180,25 | 180,43 | 457 | 32.737.934 |
| 23/7/2024 | 179,44 | 179,66 | +0,26% | 179,29 | 180,98 | 179,88 | 179,66 | 179,99 | 770 | 64.992.902 |
| 22/7/2024 | 178,62 | 179,20 | +0,32% | 178,05 | 179,47 | 178,68 | 178,81 | 179,20 | 713 | 46.315.060 |
| 19/7/2024 | 178,40 | 178,63 | -0,06% | 177,00 | 180,72 | 178,30 | 178,47 | 178,63 | 607 | 48.641.843 |
| 18/7/2024 | 179,10 | 178,74 | -0,29% | 178,30 | 179,89 | 178,93 | 178,74 | 178,92 | 748 | 45.233.954 |
| 17/7/2024 | 180,88 | 179,26 | -1,18% | 178,75 | 181,16 | 179,82 | 179,10 | 179,26 | 755 | 46.466.593 |
| 16/7/2024 | 181,20 | 181,40 | +0,90% | 180,00 | 181,40 | 180,73 | 181,39 | 181,40 | 717 | 45.256.264 |
| 15/7/2024 | 179,50 | 179,79 | +0,12% | 178,12 | 180,99 | 179,14 | 179,78 | 180,44 | 1.395 | 97.723.266 |
| 12/7/2024 | 178,40 | 179,58 | +0,77% | 177,01 | 179,97 | 179,11 | 179,50 | 179,58 | 914 | 62.512.192 |
| 11/7/2024 | 179,22 | 178,20 | -0,56% | 177,01 | 179,75 | 178,42 | 177,70 | 178,20 | 1.027 | 93.547.666 |
| 10/7/2024 | 180,51 | 179,20 | -0,72% | 178,52 | 182,99 | 179,28 | 179,10 | 179,20 | 2.058 | 88.692.598 |
| 9/7/2024 | 178,00 | 180,50 | +1,62% | 178,00 | 180,98 | 179,53 | 179,60 | 180,50 | 952 | 77.415.874 |
| 8/7/2024 | 182,02 | 177,62 | -2,59% | 177,51 | 182,61 | 179,31 | 177,62 | 178,00 | 3.426 | 220.121.976 |
| 5/7/2024 | 182,03 | 182,34 | -0,10% | 182,03 | 183,58 | 182,52 | 182,34 | 182,75 | 1.027 | 88.033.487 |
| 4/7/2024 | 182,91 | 182,53 | -0,11% | 181,22 | 183,99 | 182,75 | 182,52 | 182,99 | 912 | 53.584.956 |
| 3/7/2024 | 183,94 | 182,73 | -0,69% | 182,18 | 184,00 | 183,46 | 182,70 | 183,00 | 853 | 45.333.427 |
| 2/7/2024 | 180,67 | 184,00 | +1,84% | 180,13 | 184,53 | 182,72 | 183,99 | 184,00 | 1.469 | 105.836.214 |
| 1/7/2024 | 180,90 | 180,67 | -2,95% | 177,10 | 183,00 | 180,18 | 180,67 | 181,99 | 1.418 | 139.555.076 |
| 28/6/2024 | 185,50 | 186,17 | +0,79% | 184,76 | 186,99 | 185,85 | 186,17 | 186,45 | 1.063 | 155.081.323 |
| 27/6/2024 | 184,50 | 184,71 | +0,33% | 184,10 | 185,00 | 184,77 | 184,71 | 184,99 | 667 | 56.098.230 |
| 26/6/2024 | 184,47 | 184,10 | -0,07% | 182,80 | 184,87 | 184,26 | 184,10 | 184,50 | 719 | 44.923.167 |
| 25/6/2024 | 184,00 | 184,23 | +0,13% | 184,00 | 184,50 | 184,32 | 184,23 | 184,46 | 709 | 52.624.598 |
| 24/6/2024 | 183,10 | 184,00 | +0,49% | 182,50 | 184,63 | 183,97 | 184,00 | 184,05 | 720 | 53.517.084 |
| 21/6/2024 | 181,82 | 183,10 | +0,71% | 181,81 | 183,10 | 182,56 | 182,99 | 183,10 | 718 | 88.012.418 |
| 20/6/2024 | 181,97 | 181,81 | -0,09% | 181,04 | 182,43 | 182,01 | 181,81 | 182,04 | 554 | 57.970.919 |
| 19/6/2024 | 181,08 | 181,97 | +0,90% | 180,75 | 183,00 | 181,70 | 181,65 | 181,98 | 698 | 53.693.913 |
| 18/6/2024 | 181,98 | 180,34 | -0,70% | 180,09 | 182,99 | 181,46 | 180,34 | 181,65 | 869 | 59.900.018 |
| 17/6/2024 | 181,27 | 181,61 | +0,29% | 181,14 | 183,94 | 182,13 | 181,29 | 181,61 | 906 | 76.369.498 |
| 14/6/2024 | 180,43 | 181,08 | +0,57% | 180,05 | 181,73 | 181,17 | 181,09 | 181,42 | 606 | 36.723.949 |
| 13/6/2024 | 182,50 | 180,05 | -1,07% | 180,00 | 183,23 | 180,58 | 180,05 | 181,69 | 1.173 | 74.491.230 |
| 12/6/2024 | 182,00 | 182,00 | +0,31% | 180,01 | 183,99 | 182,05 | 182,00 | 182,86 | 953 | 61.353.476 |
| 11/6/2024 | 180,00 | 181,44 | +0,81% | 180,00 | 181,94 | 181,17 | 181,43 | 181,44 | 804 | 69.698.964 |
| 10/6/2024 | 180,00 | 179,99 | -0,01% | 179,33 | 182,72 | 180,55 | 179,99 | 180,77 | 1.241 | 112.361.106 |
| 7/6/2024 | 180,00 | 180,00 | 0,00% | 177,10 | 181,34 | 179,38 | 180,00 | 180,25 | 1.225 | 82.660.547 |
| 6/6/2024 | 177,80 | 180,00 | +1,12% | 176,60 | 181,94 | 178,08 | 178,22 | 180,00 | 1.646 | 73.711.139 |
| 5/6/2024 | 176,45 | 178,00 | +0,85% | 175,52 | 182,20 | 178,59 | 178,00 | 178,16 | 986 | 103.425.740 |
| 4/6/2024 | 184,38 | 176,50 | -4,18% | 176,02 | 184,60 | 177,72 | 176,50 | 177,40 | 4.713 | 327.112.231 |
| 3/6/2024 | 183,79 | 184,20 | -1,84% | 175,05 | 184,98 | 181,79 | 184,20 | 184,27 | 1.449 | 169.561.042 |
| 31/5/2024 | 185,85 | 187,65 | +0,89% | 185,11 | 189,29 | 187,60 | 187,60 | 187,65 | 1.149 | 124.999.730 |
| 29/5/2024 | 184,89 | 185,99 | +0,65% | 183,29 | 185,99 | 185,07 | 185,85 | 185,99 | 1.127 | 93.961.393 |
| 28/5/2024 | 184,55 | 184,79 | +0,16% | 182,70 | 184,79 | 184,15 | 184,34 | 184,79 | 680 | 49.923.142 |
| 27/5/2024 | 183,53 | 184,49 | +0,73% | 180,01 | 184,49 | 182,94 | 183,60 | 184,49 | 1.191 | 89.241.041 |
| 24/5/2024 | 179,91 | 183,16 | +1,81% | 179,91 | 184,93 | 182,33 | 183,05 | 183,16 | 1.019 | 97.840.258 |
| 23/5/2024 | 179,74 | 179,90 | +0,09% | 179,74 | 180,50 | 179,94 | 179,90 | 180,39 | 573 | 85.832.030 |
| 22/5/2024 | 179,00 | 179,74 | +0,74% | 179,00 | 179,89 | 179,63 | 179,70 | 179,74 | 630 | 62.259.787 |
| 21/5/2024 | 177,90 | 178,42 | +0,33% | 177,06 | 179,00 | 178,23 | 178,41 | 178,88 | 733 | 84.216.397 |
| 20/5/2024 | 177,50 | 177,83 | +0,19% | 176,65 | 177,85 | 177,46 | 177,68 | 177,83 | 761 | 67.668.510 |
| 17/5/2024 | 177,20 | 177,49 | +0,32% | 176,93 | 177,60 | 177,28 | 177,47 | 177,49 | 723 | 56.483.348 |
| 16/5/2024 | 176,39 | 176,93 | +0,37% | 176,28 | 177,60 | 176,87 | 176,92 | 176,93 | 566 | 80.196.908 |
| 15/5/2024 | 176,00 | 176,28 | +0,16% | 175,28 | 176,39 | 176,05 | 176,14 | 176,28 | 633 | 49.664.573 |
| 14/5/2024 | 175,31 | 176,00 | +0,59% | 175,24 | 176,00 | 175,78 | 175,90 | 176,00 | 558 | 47.164.291 |
| 13/5/2024 | 173,99 | 174,96 | +0,76% | 173,66 | 175,40 | 174,97 | 174,96 | 175,24 | 521 | 33.910.573 |
| 10/5/2024 | 175,90 | 173,64 | -1,28% | 173,00 | 176,04 | 173,92 | 173,63 | 174,13 | 3.724 | 174.668.765 |
| 9/5/2024 | 176,23 | 175,90 | -0,19% | 175,00 | 176,24 | 175,76 | 175,63 | 175,90 | 737 | 56.138.739 |
| 8/5/2024 | 176,20 | 176,24 | +0,02% | 174,32 | 176,41 | 176,06 | 176,24 | 176,25 | 784 | 65.143.241 |
| 7/5/2024 | 176,23 | 176,20 | -0,01% | 173,05 | 176,23 | 174,58 | 175,64 | 176,20 | 1.338 | 102.936.044 |
| 6/5/2024 | 175,89 | 176,22 | -0,10% | 171,83 | 177,00 | 175,33 | 176,22 | 176,68 | 1.094 | 95.312.085 |
| 3/5/2024 | 169,85 | 176,40 | +3,97% | 169,85 | 176,43 | 174,07 | 174,93 | 176,40 | 905 | 74.922.665 |
| 2/5/2024 | 176,90 | 169,66 | -4,09% | 169,05 | 177,00 | 171,20 | 169,66 | 170,69 | 4.641 | 258.700.462 |
| 30/4/2024 | 176,11 | 176,89 | +0,51% | 176,03 | 178,00 | 176,72 | 176,65 | 176,89 | 752 | 78.305.651 |
| 29/4/2024 | 178,08 | 176,00 | -1,17% | 176,00 | 178,49 | 177,52 | 176,00 | 177,00 | 604 | 65.649.982 |
| 26/4/2024 | 176,00 | 178,08 | +0,33% | 175,65 | 178,98 | 177,78 | 177,86 | 178,08 | 774 | 86.582.496 |
| 25/4/2024 | 177,99 | 177,50 | -0,28% | 177,01 | 178,47 | 177,40 | 177,50 | 177,80 | 553 | 56.325.463 |
| 24/4/2024 | 177,95 | 177,99 | +0,22% | 176,62 | 178,00 | 177,65 | 177,64 | 178,00 | 553 | 69.497.990 |
| 23/4/2024 | 177,15 | 177,60 | +0,24% | 176,40 | 178,00 | 177,36 | 177,31 | 177,60 | 538 | 61.279.684 |
| 22/4/2024 | 177,50 | 177,18 | -0,20% | 177,15 | 177,60 | 177,32 | 177,18 | 177,50 | 638 | 68.839.414 |
| 19/4/2024 | 176,18 | 177,54 | +0,87% | 176,18 | 177,54 | 177,28 | 177,24 | 177,54 | 728 | 43.877.721 |
| 18/4/2024 | 177,00 | 176,01 | -0,56% | 176,00 | 177,55 | 176,79 | 176,02 | 176,77 | 467 | 45.684.065 |
| 17/4/2024 | 178,50 | 177,01 | -0,83% | 176,50 | 178,50 | 177,35 | 177,00 | 177,59 | 593 | 48.257.561 |
| 16/4/2024 | 177,20 | 178,50 | +0,75% | 176,00 | 178,55 | 177,50 | 178,30 | 178,50 | 1.309 | 108.032.136 |
| 15/4/2024 | 178,51 | 177,18 | -0,35% | 176,63 | 178,87 | 178,05 | 177,18 | 177,80 | 1.153 | 91.733.610 |
| 12/4/2024 | 178,44 | 177,80 | -0,16% | 176,71 | 178,44 | 177,70 | 177,79 | 178,33 | 1.125 | 66.658.056 |
| 11/4/2024 | 177,50 | 178,09 | +0,35% | 176,65 | 178,96 | 177,97 | 177,50 | 178,09 | 720 | 79.820.652 |
| 10/4/2024 | 178,49 | 177,47 | -0,68% | 176,52 | 178,98 | 177,39 | 176,70 | 177,48 | 3.199 | 166.234.049 |
| 9/4/2024 | 178,16 | 178,69 | +0,50% | 176,00 | 179,00 | 177,48 | 178,69 | 178,70 | 908 | 62.210.233 |
| 8/4/2024 | 176,14 | 177,80 | +1,15% | 175,20 | 178,50 | 176,94 | 177,80 | 178,00 | 1.452 | 111.050.538 |
| 5/4/2024 | 174,86 | 175,78 | +0,53% | 174,86 | 175,86 | 175,41 | 175,12 | 175,78 | 1.035 | 75.672.348 |
| 4/4/2024 | 177,10 | 174,86 | -1,31% | 173,00 | 177,10 | 175,02 | 174,50 | 175,00 | 1.148 | 125.562.088 |
| 3/4/2024 | 175,19 | 177,19 | +1,21% | 173,75 | 177,54 | 175,52 | 176,50 | 177,19 | 1.866 | 155.571.028 |
| 2/4/2024 | 173,84 | 175,07 | +1,41% | 173,00 | 177,48 | 175,37 | 175,07 | 175,19 | 1.309 | 103.418.485 |
| 1/4/2024 | 176,00 | 172,63 | -3,83% | 170,10 | 176,00 | 172,73 | 172,63 | 173,85 | 4.224 | 319.668.117 |
| 28/3/2024 | 179,29 | 179,50 | +1,13% | 176,71 | 179,99 | 179,23 | 179,50 | 179,72 | 1.039 | 128.454.590 |
| 27/3/2024 | 176,04 | 177,50 | +1,04% | 175,70 | 179,89 | 177,51 | 177,00 | 177,50 | 2.668 | 324.511.145 |
| 26/3/2024 | 173,95 | 175,67 | +1,19% | 171,12 | 177,99 | 174,11 | 175,66 | 177,73 | 2.107 | 169.499.126 |
| 25/3/2024 | 177,98 | 173,60 | -2,46% | 171,03 | 179,00 | 174,62 | 173,51 | 173,60 | 1.822 | 181.926.476 |
| 22/3/2024 | 179,98 | 177,98 | -1,12% | 176,44 | 179,99 | 178,31 | 177,97 | 177,98 | 1.328 | 153.188.073 |
| 21/3/2024 | 178,99 | 180,00 | +0,56% | 178,12 | 180,00 | 179,58 | 179,69 | 180,00 | 928 | 129.698.408 |
| 20/3/2024 | 176,49 | 178,99 | +1,55% | 176,30 | 179,32 | 177,82 | 178,99 | 179,10 | 1.285 | 179.892.357 |
| 19/3/2024 | 175,00 | 176,25 | +0,78% | 174,90 | 176,96 | 176,43 | 176,25 | 176,50 | 744 | 74.277.167 |
| 18/3/2024 | 174,50 | 174,89 | +0,84% | 173,44 | 175,00 | 174,34 | 174,10 | 174,89 | 772 | 65.102.035 |
| 15/3/2024 | 172,02 | 173,44 | +1,03% | 172,00 | 174,46 | 173,17 | 173,44 | 174,16 | 1.428 | 91.421.582 |
| 14/3/2024 | 166,54 | 171,67 | +3,09% | 166,54 | 174,69 | 170,06 | 171,67 | 173,48 | 1.359 | 110.306.878 |
| 13/3/2024 | 173,42 | 166,52 | -3,74% | 165,05 | 175,49 | 170,90 | 166,52 | 168,50 | 1.241 | 117.819.676 |
| 12/3/2024 | 171,35 | 172,99 | +1,16% | 171,10 | 177,70 | 175,10 | 172,70 | 172,99 | 1.927 | 214.992.853 |
| 11/3/2024 | 166,90 | 171,00 | +2,46% | 165,00 | 171,00 | 168,33 | 170,40 | 171,00 | 760 | 83.258.140 |
| 8/3/2024 | 163,12 | 166,90 | +2,32% | 163,12 | 167,00 | 164,75 | 0,00 | 0,00 | 1.198 | 54.138.216 |
| 7/3/2024 | 160,84 | 163,12 | +1,41% | 160,32 | 164,00 | 162,43 | 163,12 | 163,55 | 1.407 | 150.918.660 |
| 6/3/2024 | 159,50 | 160,85 | +0,85% | 158,50 | 160,92 | 160,11 | 160,28 | 160,85 | 1.167 | 106.491.293 |
| 5/3/2024 | 159,16 | 159,50 | +0,42% | 157,10 | 160,99 | 159,44 | 159,00 | 159,50 | 1.364 | 141.683.454 |
| 4/3/2024 | 158,00 | 158,84 | +0,53% | 157,52 | 163,02 | 160,21 | 158,84 | 160,20 | 1.427 | 115.278.012 |
| 1/3/2024 | 154,36 | 158,00 | +2,36% | 154,36 | 160,00 | 157,78 | 158,00 | 158,06 | 2.240 | 267.862.299 |
| 29/2/2024 | 152,54 | 154,36 | +1,19% | 152,01 | 156,40 | 153,42 | 154,10 | 154,36 | 1.616 | 189.152.442 |
| 28/2/2024 | 153,73 | 152,54 | -0,57% | 152,54 | 155,00 | 153,88 | 152,54 | 153,84 | 712 | 62.876.132 |
| 27/2/2024 | 153,24 | 153,42 | +0,32% | 152,57 | 154,39 | 153,29 | 153,42 | 153,43 | 783 | 67.574.611 |
| 26/2/2024 | 155,90 | 152,93 | -1,91% | 152,30 | 156,44 | 154,27 | 152,93 | 154,00 | 1.269 | 99.120.653 |
| 23/2/2024 | 153,80 | 155,90 | +1,37% | 153,01 | 156,70 | 154,69 | 0,00 | 0,00 | 1.023 | 71.716.271 |
| 22/2/2024 | 153,44 | 153,80 | -0,44% | 152,21 | 155,46 | 154,25 | 153,80 | 154,96 | 1.611 | 130.395.277 |
| 21/2/2024 | 155,50 | 154,48 | -0,69% | 153,67 | 157,97 | 154,77 | 154,22 | 154,48 | 1.287 | 110.063.770 |
| 20/2/2024 | 158,94 | 155,55 | -2,13% | 155,11 | 158,94 | 156,88 | 155,55 | 156,19 | 1.329 | 113.397.640 |
| 19/2/2024 | 159,89 | 158,94 | +0,35% | 156,31 | 159,89 | 158,17 | 158,93 | 158,94 | 1.915 | 118.058.250 |
| 16/2/2024 | 155,84 | 158,39 | +2,85% | 154,61 | 159,79 | 157,67 | 158,39 | 159,43 | 2.459 | 164.047.836 |
| 15/2/2024 | 152,89 | 154,00 | +1,29% | 152,07 | 158,89 | 155,93 | 154,00 | 156,00 | 2.170 | 147.218.399 |
| 14/2/2024 | 154,00 | 152,04 | -1,66% | 150,90 | 154,20 | 152,30 | 152,04 | 152,50 | 905 | 59.978.993 |
| 9/2/2024 | 153,89 | 154,60 | +1,01% | 150,15 | 155,55 | 152,48 | 0,00 | 0,00 | 4.479 | 262.233.441 |
| 8/2/2024 | 154,01 | 153,05 | -0,62% | 152,00 | 156,09 | 153,38 | 153,05 | 153,67 | 1.855 | 129.899.756 |
| 7/2/2024 | 157,30 | 154,00 | -2,07% | 153,39 | 159,59 | 156,42 | 154,00 | 156,09 | 2.667 | 190.446.569 |
| 6/2/2024 | 163,11 | 157,26 | -3,59% | 153,02 | 163,99 | 157,75 | 157,26 | 157,42 | 4.445 | 336.970.272 |
| 5/2/2024 | 173,40 | 163,11 | -5,18% | 160,03 | 175,99 | 165,36 | 162,92 | 163,11 | 4.213 | 345.499.865 |
| 2/2/2024 | 159,50 | 172,02 | +8,03% | 159,50 | 176,99 | 168,70 | 172,02 | 175,50 | 3.597 | 487.174.196 |
| 1/2/2024 | 145,00 | 159,24 | -6,10% | 140,03 | 163,23 | 152,55 | 159,24 | 159,30 | 6.429 | 682.093.028 |
| 31/1/2024 | 189,25 | 169,58 | -9,94% | 164,40 | 189,61 | 178,84 | 169,02 | 169,58 | 1.488 | 284.866.131 |
| 30/1/2024 | 188,90 | 188,30 | +0,01% | 188,30 | 189,89 | 189,28 | 188,30 | 188,75 | 1.110 | 161.930.117 |
| 29/1/2024 | 185,40 | 188,29 | +1,56% | 185,36 | 189,34 | 188,02 | 188,29 | 188,30 | 2.179 | 158.713.490 |
| 26/1/2024 | 182,81 | 185,40 | +1,42% | 182,81 | 185,99 | 184,07 | 185,31 | 185,40 | 1.864 | 194.841.372 |
| 25/1/2024 | 180,69 | 182,80 | +1,45% | 180,69 | 184,49 | 182,15 | 182,40 | 182,80 | 987 | 141.242.193 |
| 24/1/2024 | 180,00 | 180,19 | -0,28% | 178,82 | 182,00 | 180,30 | 180,14 | 180,19 | 1.261 | 149.400.333 |
| 23/1/2024 | 180,01 | 180,70 | +0,51% | 179,01 | 182,21 | 180,42 | 180,00 | 180,70 | 1.099 | 142.803.055 |
| 22/1/2024 | 177,00 | 179,78 | +1,70% | 176,00 | 181,99 | 179,34 | 179,00 | 179,78 | 1.269 | 207.482.040 |
| 19/1/2024 | 174,75 | 176,78 | +1,16% | 173,53 | 177,76 | 175,88 | 176,37 | 177,35 | 1.803 | 186.753.505 |
| 18/1/2024 | 173,88 | 174,75 | +0,88% | 171,21 | 174,90 | 173,51 | 174,75 | 174,80 | 1.060 | 114.174.928 |
| 17/1/2024 | 170,00 | 173,22 | +1,83% | 167,53 | 174,97 | 172,53 | 173,22 | 173,62 | 1.832 | 211.509.491 |
| 16/1/2024 | 167,00 | 170,11 | +2,85% | 165,80 | 170,71 | 168,23 | 170,11 | 170,68 | 1.761 | 104.609.861 |
| 15/1/2024 | 167,30 | 165,40 | +0,72% | 165,01 | 169,94 | 167,75 | 165,40 | 166,98 | 1.972 | 157.621.211 |
| 12/1/2024 | 170,19 | 164,21 | -3,51% | 163,04 | 171,97 | 165,81 | 164,21 | 164,29 | 4.059 | 363.626.114 |
| 11/1/2024 | 171,88 | 170,19 | +1,00% | 168,79 | 174,39 | 171,22 | 170,00 | 170,19 | 1.580 | 169.223.310 |
| 10/1/2024 | 178,03 | 168,51 | -5,32% | 165,60 | 179,50 | 174,35 | 168,51 | 170,88 | 3.877 | 346.870.784 |
| 9/1/2024 | 176,95 | 177,97 | +1,18% | 175,50 | 179,88 | 178,23 | 177,97 | 178,00 | 1.323 | 162.694.271 |
| 8/1/2024 | 163,52 | 175,89 | +7,57% | 163,52 | 178,00 | 173,76 | 175,89 | 176,36 | 3.110 | 337.758.625 |
| 5/1/2024 | 154,00 | 163,51 | +6,18% | 144,29 | 166,70 | 155,92 | 163,50 | 164,50 | 5.824 | 631.194.747 |
| 4/1/2024 | 190,17 | 154,00 | -19,02% | 141,02 | 191,00 | 158,50 | 153,75 | 154,00 | 7.647 | 1.160.184.944 |
| 3/1/2024 | 193,03 | 190,17 | -1,03% | 189,97 | 193,25 | 191,15 | 190,17 | 190,28 | 1.054 | 160.497.144 |
| 2/1/2024 | 194,74 | 192,14 | -2,96% | 189,62 | 194,74 | 191,95 | 192,00 | 192,59 | 2.344 | 208.786.025 |
| 28/12/2023 | 196,45 | 198,00 | +2,81% | 195,05 | 199,00 | 197,26 | 197,99 | 198,00 | 1.523 | 232.373.966 |
| 27/12/2023 | 188,98 | 192,59 | +1,97% | 188,96 | 197,79 | 192,77 | 192,25 | 192,59 | 1.394 | 249.530.150 |
| 26/12/2023 | 183,99 | 188,87 | +4,00% | 182,01 | 188,98 | 185,65 | 188,87 | 188,95 | 3.278 | 271.961.893 |
| 22/12/2023 | 183,01 | 181,61 | -0,59% | 179,85 | 184,95 | 182,79 | 181,61 | 182,48 | 3.195 | 326.589.328 |
| 21/12/2023 | 182,01 | 182,69 | +0,42% | 182,00 | 183,55 | 182,39 | 182,65 | 183,20 | 1.352 | 178.327.565 |
| 20/12/2023 | 180,49 | 181,93 | +1,10% | 180,10 | 182,67 | 181,48 | 181,93 | 182,00 | 1.550 | 127.092.735 |
| 19/12/2023 | 182,00 | 179,95 | -0,92% | 178,64 | 182,91 | 181,41 | 179,50 | 179,95 | 2.323 | 237.469.012 |
| 18/12/2023 | 180,45 | 181,62 | +0,18% | 180,45 | 182,95 | 181,58 | 181,61 | 181,62 | 2.230 | 179.673.992 |
| 15/12/2023 | 179,96 | 181,30 | +0,74% | 178,94 | 181,75 | 180,06 | 181,02 | 181,30 | 1.792 | 145.726.703 |
| 14/12/2023 | 178,87 | 179,97 | +0,62% | 178,22 | 179,97 | 179,18 | 179,62 | 179,97 | 2.154 | 154.401.038 |
| 13/12/2023 | 179,00 | 178,86 | +0,35% | 178,23 | 179,89 | 179,19 | 178,86 | 179,80 | 1.558 | 122.387.236 |
| 12/12/2023 | 178,50 | 178,23 | +0,01% | 177,37 | 179,50 | 178,59 | 178,23 | 178,50 | 1.450 | 138.217.018 |
| 11/12/2023 | 177,27 | 178,21 | +0,78% | 176,50 | 178,69 | 177,63 | 178,21 | 178,40 | 2.436 | 138.874.773 |
| 8/12/2023 | 177,30 | 176,83 | +0,27% | 176,35 | 177,97 | 177,05 | 176,35 | 176,83 | 1.372 | 122.436.929 |
| 7/12/2023 | 176,68 | 176,35 | +0,20% | 176,00 | 177,31 | 176,78 | 176,34 | 176,35 | 2.012 | 101.139.714 |
| 6/12/2023 | 176,77 | 176,00 | -0,42% | 172,50 | 177,50 | 175,79 | 175,77 | 176,00 | 1.458 | 143.216.744 |
| 5/12/2023 | 173,04 | 176,75 | +2,40% | 173,04 | 176,75 | 175,19 | 175,76 | 176,75 | 822 | 77.996.120 |
| 4/12/2023 | 178,50 | 172,60 | -3,03% | 172,38 | 178,71 | 175,82 | 172,60 | 174,98 | 6.565 | 251.513.069 |
| 1/12/2023 | 175,75 | 178,00 | +0,56% | 175,01 | 178,88 | 177,31 | 177,87 | 178,00 | 923 | 127.646.685 |
| 30/11/2023 | 177,82 | 177,00 | +0,01% | 175,29 | 179,47 | 177,06 | 176,80 | 177,00 | 1.622 | 152.965.253 |
| 29/11/2023 | 179,00 | 176,99 | +0,21% | 172,00 | 179,50 | 176,54 | 174,94 | 176,99 | 1.573 | 223.771.591 |
| 28/11/2023 | 176,25 | 176,62 | +0,23% | 172,50 | 177,82 | 175,83 | 176,60 | 176,62 | 1.554 | 191.657.956 |
| 27/11/2023 | 169,82 | 176,22 | +4,17% | 169,82 | 177,00 | 175,16 | 176,10 | 176,22 | 1.859 | 246.436.729 |
| 24/11/2023 | 169,03 | 169,16 | +0,34% | 168,59 | 170,77 | 169,44 | 169,16 | 169,37 | 639 | 85.656.172 |
| 23/11/2023 | 166,76 | 168,59 | +1,27% | 166,65 | 169,54 | 168,01 | 167,84 | 168,59 | 860 | 93.567.341 |
| 22/11/2023 | 169,95 | 166,47 | -2,05% | 165,99 | 175,23 | 169,36 | 166,35 | 166,47 | 1.506 | 191.540.378 |
| 21/11/2023 | 166,92 | 169,95 | +1,81% | 164,70 | 169,95 | 167,08 | 169,86 | 169,95 | 1.531 | 131.593.693 |
| 20/11/2023 | 164,90 | 166,93 | +1,23% | 164,10 | 166,96 | 165,24 | 166,93 | 166,94 | 632 | 85.382.366 |
| 17/11/2023 | 163,96 | 164,90 | +0,55% | 163,30 | 164,90 | 164,44 | 164,47 | 164,90 | 671 | 91.956.027 |
| 16/11/2023 | 162,06 | 164,00 | +1,22% | 160,51 | 164,00 | 162,61 | 162,94 | 164,00 | 862 | 104.025.604 |
| 14/11/2023 | 160,07 | 162,03 | +1,24% | 160,07 | 162,03 | 161,67 | 161,45 | 162,02 | 645 | 71.102.493 |
| 13/11/2023 | 161,95 | 160,05 | +0,34% | 159,20 | 162,57 | 161,26 | 160,05 | 160,85 | 867 | 105.259.617 |
| 10/11/2023 | 161,75 | 159,50 | -1,39% | 158,72 | 162,00 | 160,96 | 159,50 | 160,00 | 1.507 | 85.952.933 |
| 9/11/2023 | 161,85 | 161,75 | +0,12% | 160,75 | 162,00 | 161,66 | 161,75 | 161,77 | 651 | 66.976.061 |
| 8/11/2023 | 161,40 | 161,55 | +0,15% | 161,30 | 163,94 | 162,45 | 161,55 | 161,99 | 1.070 | 111.248.335 |
| 7/11/2023 | 160,30 | 161,30 | +0,62% | 159,00 | 161,90 | 160,93 | 161,00 | 161,30 | 659 | 78.502.665 |
| 6/11/2023 | 157,94 | 160,30 | +1,49% | 157,66 | 160,90 | 159,53 | 160,30 | 160,61 | 1.051 | 121.787.497 |
| 3/11/2023 | 154,43 | 157,95 | +3,89% | 152,10 | 158,00 | 155,23 | 157,94 | 157,95 | 729 | 70.862.503 |
| 1/11/2023 | 159,88 | 152,03 | -4,38% | 148,21 | 159,88 | 151,99 | 152,03 | 153,70 | 3.273 | 265.283.230 |
| 31/10/2023 | 159,24 | 159,00 | +1,07% | 157,57 | 161,94 | 159,81 | 159,00 | 159,89 | 919 | 110.604.960 |
| 30/10/2023 | 157,08 | 157,32 | +1,63% | 155,15 | 159,27 | 157,39 | 156,13 | 157,32 | 898 | 85.672.221 |
| 27/10/2023 | 156,95 | 154,80 | -1,38% | 154,80 | 159,84 | 156,71 | 154,71 | 154,80 | 1.290 | 125.247.154 |
| 26/10/2023 | 155,90 | 156,96 | +1,34% | 155,90 | 156,97 | 156,73 | 156,62 | 156,96 | 610 | 46.801.989 |
| 25/10/2023 | 156,97 | 154,89 | -0,36% | 153,78 | 156,98 | 155,96 | 154,22 | 155,62 | 700 | 74.940.196 |
| 24/10/2023 | 156,51 | 155,45 | -0,43% | 154,02 | 156,97 | 155,54 | 155,45 | 155,47 | 784 | 94.867.025 |
| 23/10/2023 | 152,99 | 156,12 | +3,38% | 151,13 | 156,12 | 153,53 | 154,89 | 156,12 | 637 | 66.295.546 |
| 20/10/2023 | 152,00 | 151,02 | +0,68% | 151,02 | 154,27 | 152,83 | 151,02 | 151,70 | 800 | 89.334.749 |
| 19/10/2023 | 155,68 | 150,00 | -2,60% | 150,00 | 155,97 | 152,60 | 150,00 | 152,19 | 790 | 88.799.889 |
| 18/10/2023 | 156,99 | 154,00 | -1,91% | 154,00 | 157,00 | 155,97 | 153,89 | 154,00 | 739 | 94.099.957 |
| 17/10/2023 | 151,95 | 157,00 | +3,32% | 151,95 | 160,00 | 155,73 | 155,40 | 157,00 | 858 | 75.844.698 |
| 16/10/2023 | 149,33 | 151,95 | +1,99% | 149,33 | 152,00 | 150,64 | 151,95 | 152,00 | 762 | 69.779.395 |
| 13/10/2023 | 149,00 | 148,99 | +1,55% | 147,13 | 149,76 | 148,90 | 148,99 | 149,00 | 763 | 71.815.005 |
| 11/10/2023 | 146,73 | 146,71 | -0,01% | 146,71 | 149,92 | 148,61 | 146,60 | 146,71 | 532 | 56.710.443 |
| 10/10/2023 | 147,50 | 146,72 | -0,53% | 146,02 | 149,91 | 147,83 | 146,68 | 146,77 | 1.921 | 104.664.127 |
| 9/10/2023 | 146,71 | 147,50 | +2,29% | 144,97 | 148,16 | 146,66 | 147,49 | 147,50 | 852 | 66.717.097 |
| 6/10/2023 | 144,65 | 144,20 | -0,31% | 144,20 | 146,93 | 145,41 | 144,16 | 144,68 | 1.495 | 108.230.917 |
| 5/10/2023 | 144,99 | 144,65 | +0,35% | 144,50 | 145,75 | 144,89 | 144,50 | 144,65 | 483 | 39.556.848 |
| 4/10/2023 | 145,00 | 144,14 | -0,59% | 143,50 | 145,72 | 144,58 | 144,14 | 144,93 | 634 | 65.484.742 |
| 3/10/2023 | 143,49 | 144,99 | +1,05% | 143,49 | 145,34 | 144,68 | 144,99 | 145,00 | 627 | 79.662.492 |
| 2/10/2023 | 146,76 | 143,49 | -0,42% | 137,77 | 146,76 | 141,78 | 142,47 | 143,49 | 1.950 | 182.267.662 |
| 29/9/2023 | 145,39 | 144,10 | -0,65% | 144,00 | 148,96 | 145,64 | 144,10 | 144,65 | 1.648 | 111.158.156 |
| 28/9/2023 | 145,00 | 145,05 | +0,03% | 144,25 | 145,99 | 145,13 | 145,05 | 145,22 | 858 | 40.913.230 |
| 27/9/2023 | 145,00 | 145,00 | 0,00% | 142,00 | 146,00 | 144,02 | 144,00 | 145,00 | 868 | 71.780.892 |
| 26/9/2023 | 145,00 | 145,00 | 0,00% | 144,32 | 147,00 | 145,21 | 145,00 | 145,30 | 736 | 45.511.428 |
| 25/9/2023 | 146,00 | 145,00 | -0,26% | 145,00 | 147,27 | 146,19 | 145,00 | 146,31 | 2.497 | 109.032.966 |
| 22/9/2023 | 145,02 | 145,38 | +0,28% | 145,02 | 147,19 | 145,62 | 145,38 | 145,80 | 1.390 | 63.330.154 |
| 21/9/2023 | 145,99 | 144,97 | +0,40% | 144,39 | 146,55 | 145,24 | 144,52 | 144,97 | 982 | 56.629.605 |
| 20/9/2023 | 145,00 | 144,39 | +0,06% | 143,81 | 146,63 | 145,13 | 144,38 | 144,59 | 992 | 55.077.831 |
| 19/9/2023 | 148,50 | 144,31 | -2,71% | 144,20 | 151,50 | 147,30 | 144,31 | 144,96 | 1.321 | 83.728.012 |
| 18/9/2023 | 145,39 | 148,33 | +2,02% | 143,42 | 148,86 | 146,90 | 148,31 | 148,33 | 970 | 65.151.697 |
| 15/9/2023 | 143,52 | 145,40 | +1,80% | 143,52 | 145,50 | 144,44 | 145,00 | 145,40 | 499 | 42.626.279 |
| 14/9/2023 | 143,63 | 142,83 | -0,56% | 142,30 | 144,00 | 143,30 | 142,41 | 142,83 | 386 | 50.126.345 |
| 13/9/2023 | 141,30 | 143,63 | +2,44% | 140,79 | 143,65 | 142,78 | 143,50 | 143,63 | 745 | 62.637.746 |
| 12/9/2023 | 139,00 | 140,21 | +1,46% | 138,33 | 141,30 | 140,57 | 140,21 | 141,23 | 671 | 70.919.223 |
| 11/9/2023 | 138,60 | 138,19 | -0,30% | 138,19 | 139,98 | 139,04 | 138,19 | 139,80 | 638 | 40.393.131 |